731 lines
36 KiB
CSV
731 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,210800,2383405350,2960,2960,2960,2960,5601
|
|
20241205,210700,2383405350,2960,2960,2960,2960,0
|
|
20241205,210600,2383405350,2960,2960,2960,2960,0
|
|
20241205,210500,2383405350,2960,2960,2960,2960,0
|
|
20241205,210400,2383405350,2960,2960,2960,2960,0
|
|
20241205,210300,2383405350,2960,2960,2960,2960,0
|
|
20241205,210200,2383405350,2960,2960,2960,2960,0
|
|
20241205,210100,2383405350,2960,2960,2960,2960,0
|
|
20241205,210000,2383405350,2960,2960,2960,2960,0
|
|
20241205,205900,2383405350,2960,2960,2960,2960,0
|
|
20241205,205800,2383405350,2960,2960,2960,2960,0
|
|
20241205,205700,2383405350,2960,2960,2960,2960,0
|
|
20241205,205600,2383405350,2960,2960,2960,2960,0
|
|
20241205,205500,2383405350,2960,2960,2960,2960,0
|
|
20241205,205400,2383405350,2960,2960,2960,2960,0
|
|
20241205,205300,2383405350,2960,2960,2960,2960,0
|
|
20241205,205200,2383405350,2960,2960,2960,2960,0
|
|
20241205,205100,2383405350,2960,2960,2960,2960,0
|
|
20241205,205000,2383405350,2960,2960,2960,2960,0
|
|
20241205,204900,2383405350,2960,2960,2960,2960,0
|
|
20241205,204800,2383405350,2960,2960,2960,2960,0
|
|
20241205,204700,2383405350,2960,2960,2960,2960,0
|
|
20241205,204600,2383405350,2960,2960,2960,2960,0
|
|
20241205,204500,2383405350,2960,2960,2960,2960,0
|
|
20241205,204400,2383405350,2960,2960,2960,2960,0
|
|
20241205,204300,2383405350,2960,2960,2960,2960,0
|
|
20241205,204200,2383405350,2960,2960,2960,2960,0
|
|
20241205,204100,2383405350,2960,2960,2960,2960,0
|
|
20241205,204000,2383405350,2960,2960,2960,2960,0
|
|
20241205,203900,2383405350,2960,2960,2960,2960,0
|
|
20241205,203800,2383405350,2960,2960,2960,2960,5601
|
|
20241205,203700,2383405350,2960,2960,2960,2960,0
|
|
20241205,203600,2383405350,2960,2960,2960,2960,0
|
|
20241205,203500,2383405350,2960,2960,2960,2960,0
|
|
20241205,203400,2383405350,2960,2960,2960,2960,0
|
|
20241205,203300,2383405350,2960,2960,2960,2960,0
|
|
20241205,203200,2383405350,2960,2960,2960,2960,0
|
|
20241205,203100,2383405350,2960,2960,2960,2960,0
|
|
20241205,203000,2383405350,2960,2960,2960,2960,0
|
|
20241205,202900,2383405350,2960,2960,2960,2960,0
|
|
20241205,202800,2383405350,2960,2960,2960,2960,0
|
|
20241205,202700,2383405350,2960,2960,2960,2960,0
|
|
20241205,202600,2383405350,2960,2960,2960,2960,0
|
|
20241205,202500,2383405350,2960,2960,2960,2960,0
|
|
20241205,202400,2383405350,2960,2960,2960,2960,0
|
|
20241205,202300,2383405350,2960,2960,2960,2960,0
|
|
20241205,202200,2383405350,2960,2960,2960,2960,0
|
|
20241205,202100,2383405350,2960,2960,2960,2960,0
|
|
20241205,202000,2383405350,2960,2960,2960,2960,0
|
|
20241205,201900,2383405350,2960,2960,2960,2960,0
|
|
20241205,201800,2383405350,2960,2960,2960,2960,0
|
|
20241205,201700,2383405350,2960,2960,2960,2960,0
|
|
20241205,201600,2383405350,2960,2960,2960,2960,0
|
|
20241205,201500,2383405350,2960,2960,2960,2960,0
|
|
20241205,201400,2383405350,2960,2960,2960,2960,0
|
|
20241205,201300,2383405350,2960,2960,2960,2960,0
|
|
20241205,201200,2383405350,2960,2960,2960,2960,0
|
|
20241205,201100,2383405350,2960,2960,2960,2960,0
|
|
20241205,201000,2383405350,2960,2960,2960,2960,0
|
|
20241205,200900,2383405350,2960,2960,2960,2960,0
|
|
20241205,200800,2383405350,2960,2960,2960,2960,5601
|
|
20241205,200700,2383405350,2960,2960,2960,2960,0
|
|
20241205,200600,2383405350,2960,2960,2960,2960,0
|
|
20241205,200500,2383405350,2960,2960,2960,2960,0
|
|
20241205,200400,2383405350,2960,2960,2960,2960,0
|
|
20241205,200300,2383405350,2960,2960,2960,2960,0
|
|
20241205,200200,2383405350,2960,2960,2960,2960,0
|
|
20241205,200100,2383405350,2960,2960,2960,2960,0
|
|
20241205,200000,2383405350,2960,2960,2960,2960,0
|
|
20241205,195900,2383405350,2960,2960,2960,2960,0
|
|
20241205,195800,2383405350,2960,2960,2960,2960,0
|
|
20241205,195700,2383405350,2960,2960,2960,2960,0
|
|
20241205,195600,2383405350,2960,2960,2960,2960,0
|
|
20241205,195500,2383405350,2960,2960,2960,2960,0
|
|
20241205,195400,2383405350,2960,2960,2960,2960,0
|
|
20241205,195300,2383405350,2960,2960,2960,2960,0
|
|
20241205,195200,2383405350,2960,2960,2960,2960,0
|
|
20241205,195100,2383405350,2960,2960,2960,2960,0
|
|
20241205,195000,2383405350,2960,2960,2960,2960,0
|
|
20241205,194900,2383405350,2960,2960,2960,2960,0
|
|
20241205,194800,2383405350,2960,2960,2960,2960,0
|
|
20241205,194700,2383405350,2960,2960,2960,2960,0
|
|
20241205,194600,2383405350,2960,2960,2960,2960,0
|
|
20241205,194500,2383405350,2960,2960,2960,2960,0
|
|
20241205,194400,2383405350,2960,2960,2960,2960,0
|
|
20241205,194300,2383405350,2960,2960,2960,2960,0
|
|
20241205,194200,2383405350,2960,2960,2960,2960,0
|
|
20241205,194100,2383405350,2960,2960,2960,2960,0
|
|
20241205,194000,2383405350,2960,2960,2960,2960,0
|
|
20241205,193900,2383405350,2960,2960,2960,2960,0
|
|
20241205,193800,2383405350,2960,2960,2960,2960,5601
|
|
20241205,193700,2383405350,2960,2960,2960,2960,0
|
|
20241205,193600,2383405350,2960,2960,2960,2960,0
|
|
20241205,193500,2383405350,2960,2960,2960,2960,0
|
|
20241205,193400,2383405350,2960,2960,2960,2960,0
|
|
20241205,193300,2383405350,2960,2960,2960,2960,0
|
|
20241205,193200,2383405350,2960,2960,2960,2960,0
|
|
20241205,193100,2383405350,2960,2960,2960,2960,0
|
|
20241205,193000,2383405350,2960,2960,2960,2960,0
|
|
20241205,192900,2383405350,2960,2960,2960,2960,0
|
|
20241205,192800,2383405350,2960,2960,2960,2960,0
|
|
20241205,192700,2383405350,2960,2960,2960,2960,0
|
|
20241205,192600,2383405350,2960,2960,2960,2960,0
|
|
20241205,192500,2383405350,2960,2960,2960,2960,0
|
|
20241205,192400,2383405350,2960,2960,2960,2960,0
|
|
20241205,192300,2383405350,2960,2960,2960,2960,0
|
|
20241205,192200,2383405350,2960,2960,2960,2960,0
|
|
20241205,192100,2383405350,2960,2960,2960,2960,0
|
|
20241205,192000,2383405350,2960,2960,2960,2960,0
|
|
20241205,191900,2383405350,2960,2960,2960,2960,0
|
|
20241205,191800,2383405350,2960,2960,2960,2960,0
|
|
20241205,191700,2383405350,2960,2960,2960,2960,0
|
|
20241205,191600,2383405350,2960,2960,2960,2960,0
|
|
20241205,191500,2383405350,2960,2960,2960,2960,0
|
|
20241205,191400,2383405350,2960,2960,2960,2960,0
|
|
20241205,191300,2383405350,2960,2960,2960,2960,0
|
|
20241205,191200,2383405350,2960,2960,2960,2960,0
|
|
20241205,191100,2383405350,2960,2960,2960,2960,0
|
|
20241205,191000,2383405350,2960,2960,2960,2960,0
|
|
20241205,190900,2383405350,2960,2960,2960,2960,0
|
|
20241205,190800,2383405350,2960,2960,2960,2960,5601
|
|
20241205,190700,2383405350,2960,2960,2960,2960,0
|
|
20241205,190600,2383405350,2960,2960,2960,2960,0
|
|
20241205,190500,2383405350,2960,2960,2960,2960,0
|
|
20241205,190400,2383405350,2960,2960,2960,2960,0
|
|
20241205,190300,2383405350,2960,2960,2960,2960,0
|
|
20241205,190200,2383405350,2960,2960,2960,2960,0
|
|
20241205,190100,2383405350,2960,2960,2960,2960,0
|
|
20241205,190000,2383405350,2960,2960,2960,2960,0
|
|
20241205,185900,2383405350,2960,2960,2960,2960,0
|
|
20241205,185800,2383405350,2960,2960,2960,2960,0
|
|
20241205,185700,2383405350,2960,2960,2960,2960,0
|
|
20241205,185600,2383405350,2960,2960,2960,2960,0
|
|
20241205,185500,2383405350,2960,2960,2960,2960,0
|
|
20241205,185400,2383405350,2960,2960,2960,2960,0
|
|
20241205,185300,2383405350,2960,2960,2960,2960,0
|
|
20241205,185200,2383405350,2960,2960,2960,2960,0
|
|
20241205,185100,2383405350,2960,2960,2960,2960,0
|
|
20241205,185000,2383405350,2960,2960,2960,2960,0
|
|
20241205,184900,2383405350,2960,2960,2960,2960,0
|
|
20241205,184800,2383405350,2960,2960,2960,2960,0
|
|
20241205,184700,2383405350,2960,2960,2960,2960,0
|
|
20241205,184600,2383405350,2960,2960,2960,2960,0
|
|
20241205,184500,2383405350,2960,2960,2960,2960,0
|
|
20241205,184400,2383405350,2960,2960,2960,2960,0
|
|
20241205,184300,2383405350,2960,2960,2960,2960,0
|
|
20241205,184200,2383405350,2960,2960,2960,2960,0
|
|
20241205,184100,2383405350,2960,2960,2960,2960,0
|
|
20241205,184000,2383405350,2960,2960,2960,2960,0
|
|
20241205,183900,2383405350,2960,2960,2960,2960,0
|
|
20241205,183800,2383405350,2960,2960,2960,2960,5601
|
|
20241205,183700,2383405350,2960,2960,2960,2960,0
|
|
20241205,183600,2383405350,2960,2960,2960,2960,0
|
|
20241205,183500,2383405350,2960,2960,2960,2960,0
|
|
20241205,183400,2383405350,2960,2960,2960,2960,0
|
|
20241205,183300,2383405350,2960,2960,2960,2960,0
|
|
20241205,183200,2383405350,2960,2960,2960,2960,0
|
|
20241205,183100,2383405350,2960,2960,2960,2960,0
|
|
20241205,183000,2383405350,2960,2960,2960,2960,0
|
|
20241205,182900,2383405350,2960,2960,2960,2960,0
|
|
20241205,182800,2383405350,2960,2960,2960,2960,0
|
|
20241205,182700,2383405350,2960,2960,2960,2960,0
|
|
20241205,182600,2383405350,2960,2960,2960,2960,0
|
|
20241205,182500,2383405350,2960,2960,2960,2960,0
|
|
20241205,182400,2383405350,2960,2960,2960,2960,0
|
|
20241205,182300,2383405350,2960,2960,2960,2960,0
|
|
20241205,182200,2383405350,2960,2960,2960,2960,0
|
|
20241205,182100,2383405350,2960,2960,2960,2960,0
|
|
20241205,182000,2383405350,2960,2960,2960,2960,0
|
|
20241205,181900,2383405350,2960,2960,2960,2960,0
|
|
20241205,181800,2383405350,2960,2960,2960,2960,0
|
|
20241205,181700,2383405350,2960,2960,2960,2960,0
|
|
20241205,181600,2383405350,2960,2960,2960,2960,0
|
|
20241205,181500,2383405350,2960,2960,2960,2960,0
|
|
20241205,181400,2383405350,2960,2960,2960,2960,0
|
|
20241205,181300,2383405350,2960,2960,2960,2960,0
|
|
20241205,181200,2383405350,2960,2960,2960,2960,0
|
|
20241205,181100,2383405350,2960,2960,2960,2960,0
|
|
20241205,181000,2383405350,2960,2960,2960,2960,0
|
|
20241205,180900,2383405350,2960,2960,2960,2960,0
|
|
20241205,180800,2383405350,2960,2960,2960,2960,5601
|
|
20241205,180700,2383405350,2960,2960,2960,2960,0
|
|
20241205,180600,2383405350,2960,2960,2960,2960,0
|
|
20241205,180500,2383405350,2960,2960,2960,2960,0
|
|
20241205,180400,2383405350,2960,2960,2960,2960,0
|
|
20241205,180300,2383405350,2960,2960,2960,2960,0
|
|
20241205,180200,2383405350,2960,2960,2960,2960,0
|
|
20241205,180100,2383405350,2960,2960,2960,2960,0
|
|
20241205,180000,2383405350,2960,2960,2960,2960,0
|
|
20241205,175900,2383405350,2960,2960,2960,2960,0
|
|
20241205,175800,2383405350,2960,2960,2960,2960,0
|
|
20241205,175700,2383405350,2960,2960,2960,2960,0
|
|
20241205,175600,2383405350,2960,2960,2960,2960,0
|
|
20241205,175500,2383405350,2960,2960,2960,2960,0
|
|
20241205,175400,2383405350,2960,2960,2960,2960,0
|
|
20241205,175300,2383405350,2960,2960,2960,2960,0
|
|
20241205,175200,2383405350,2960,2960,2960,2960,0
|
|
20241205,175100,2383405350,2960,2960,2960,2960,0
|
|
20241205,175000,2383405350,2960,2960,2960,2960,0
|
|
20241205,174900,2383405350,2960,2960,2960,2960,0
|
|
20241205,174800,2383405350,2960,2960,2960,2960,0
|
|
20241205,174700,2383405350,2960,2960,2960,2960,0
|
|
20241205,174600,2383405350,2960,2960,2960,2960,0
|
|
20241205,174500,2383405350,2960,2960,2960,2960,0
|
|
20241205,174400,2383405350,2960,2960,2960,2960,0
|
|
20241205,174300,2383405350,2960,2960,2960,2960,0
|
|
20241205,174200,2383405350,2960,2960,2960,2960,0
|
|
20241205,174100,2383405350,2960,2960,2960,2960,0
|
|
20241205,174000,2383405350,2960,2960,2960,2960,0
|
|
20241205,173900,2383405350,2960,2960,2960,2960,0
|
|
20241205,173800,2383405350,2960,2960,2960,2960,5601
|
|
20241205,173700,2383405350,2960,2960,2960,2960,0
|
|
20241205,173600,2383405350,2960,2960,2960,2960,0
|
|
20241205,173500,2383405350,2960,2960,2960,2960,0
|
|
20241205,173400,2383405350,2960,2960,2960,2960,0
|
|
20241205,173300,2383405350,2960,2960,2960,2960,0
|
|
20241205,173200,2383405350,2960,2960,2960,2960,0
|
|
20241205,173100,2383405350,2960,2960,2960,2960,0
|
|
20241205,173000,2383405350,2960,2960,2960,2960,0
|
|
20241205,172900,2383405350,2960,2960,2960,2960,0
|
|
20241205,172800,2383405350,2960,2960,2960,2960,0
|
|
20241205,172700,2383405350,2960,2960,2960,2960,0
|
|
20241205,172600,2383405350,2960,2960,2960,2960,0
|
|
20241205,172500,2383405350,2960,2960,2960,2960,0
|
|
20241205,172400,2383405350,2960,2960,2960,2960,0
|
|
20241205,172300,2383405350,2960,2960,2960,2960,0
|
|
20241205,172200,2383405350,2960,2960,2960,2960,0
|
|
20241205,172100,2383405350,2960,2960,2960,2960,0
|
|
20241205,172000,2383405350,2960,2960,2960,2960,0
|
|
20241205,171900,2383405350,2960,2960,2960,2960,0
|
|
20241205,171800,2383405350,2960,2960,2960,2960,0
|
|
20241205,171700,2383405350,2960,2960,2960,2960,0
|
|
20241205,171600,2383405350,2960,2960,2960,2960,0
|
|
20241205,171500,2383405350,2960,2960,2960,2960,0
|
|
20241205,171400,2383405350,2960,2960,2960,2960,0
|
|
20241205,171300,2383405350,2960,2960,2960,2960,0
|
|
20241205,171200,2383405350,2960,2960,2960,2960,0
|
|
20241205,171100,2383405350,2960,2960,2960,2960,0
|
|
20241205,171000,2383405350,2960,2960,2960,2960,0
|
|
20241205,170900,2383405350,2960,2960,2960,2960,0
|
|
20241205,170800,2383405350,2960,2960,2960,2960,5601
|
|
20241205,170700,2383405350,2960,2960,2960,2960,0
|
|
20241205,170600,2383405350,2960,2960,2960,2960,0
|
|
20241205,170500,2383405350,2960,2960,2960,2960,0
|
|
20241205,170400,2383405350,2960,2960,2960,2960,0
|
|
20241205,170300,2383405350,2960,2960,2960,2960,0
|
|
20241205,170200,2383405350,2960,2960,2960,2960,0
|
|
20241205,170100,2383405350,2960,2960,2960,2960,0
|
|
20241205,170000,2383405350,2960,2960,2960,2960,0
|
|
20241205,165900,2383405350,2960,2960,2960,2960,0
|
|
20241205,165800,2383405350,2960,2960,2960,2960,0
|
|
20241205,165700,2383405350,2960,2960,2960,2960,0
|
|
20241205,165600,2383405350,2960,2960,2960,2960,0
|
|
20241205,165500,2383405350,2960,2960,2960,2960,0
|
|
20241205,165400,2383405350,2960,2960,2960,2960,0
|
|
20241205,165300,2383405350,2960,2960,2960,2960,0
|
|
20241205,165200,2383405350,2960,2960,2960,2960,0
|
|
20241205,165100,2383405350,2960,2960,2960,2960,0
|
|
20241205,165000,2383405350,2960,2960,2960,2960,0
|
|
20241205,164900,2383405350,2960,2960,2960,2960,0
|
|
20241205,164800,2383405350,2960,2960,2960,2960,0
|
|
20241205,164700,2383405350,2960,2960,2960,2960,0
|
|
20241205,164600,2383405350,2960,2960,2960,2960,0
|
|
20241205,164500,2383405350,2960,2960,2960,2960,0
|
|
20241205,164400,2383405350,2960,2960,2960,2960,0
|
|
20241205,164300,2383405350,2960,2960,2960,2960,0
|
|
20241205,164200,2383405350,2960,2960,2960,2960,0
|
|
20241205,164100,2383405350,2960,2960,2960,2960,0
|
|
20241205,164000,2383405350,2960,2960,2960,2960,0
|
|
20241205,163900,2383405350,2960,2960,2960,2960,0
|
|
20241205,163800,2383405350,2960,2960,2960,2960,5601
|
|
20241205,163700,2383405350,2960,2960,2960,2960,0
|
|
20241205,163600,2383405350,2960,2960,2960,2960,0
|
|
20241205,163500,2383405350,2960,2960,2960,2960,0
|
|
20241205,163400,2383405350,2960,2960,2960,2960,0
|
|
20241205,163300,2383405350,2960,2960,2960,2960,0
|
|
20241205,163200,2383405350,2960,2960,2960,2960,0
|
|
20241205,163100,2383405350,2960,2960,2960,2960,0
|
|
20241205,163000,2383405350,2960,2960,2960,2960,0
|
|
20241205,162900,2383405350,2960,2960,2960,2960,0
|
|
20241205,162800,2383405350,2960,2960,2960,2960,0
|
|
20241205,162700,2383405350,2960,2960,2960,2960,0
|
|
20241205,162600,2383405350,2960,2960,2960,2960,0
|
|
20241205,162500,2383405350,2960,2960,2960,2960,0
|
|
20241205,162400,2383405350,2960,2960,2960,2960,0
|
|
20241205,162300,2383405350,2960,2960,2960,2960,0
|
|
20241205,162200,2383405350,2960,2960,2960,2960,0
|
|
20241205,162100,2383405350,2960,2960,2960,2960,0
|
|
20241205,162000,2383405350,2960,2960,2960,2960,0
|
|
20241205,161900,2383405350,2960,2960,2960,2960,0
|
|
20241205,161800,2383405350,2960,2960,2960,2960,0
|
|
20241205,161700,2383405350,2960,2960,2960,2960,0
|
|
20241205,161600,2383405350,2960,2960,2960,2960,0
|
|
20241205,161500,2383405350,2960,2960,2960,2960,0
|
|
20241205,161400,2383405350,2960,2960,2960,2960,0
|
|
20241205,161300,2383405350,2960,2960,2960,2960,0
|
|
20241205,161200,2383405350,2960,2960,2960,2960,0
|
|
20241205,161100,2383405350,2960,2960,2960,2960,0
|
|
20241205,161000,2383405350,2960,2960,2960,2960,0
|
|
20241205,160900,2383405350,2960,2960,2960,2960,0
|
|
20241205,160800,2383405350,2960,2960,2960,2960,5601
|
|
20241205,160700,2383405350,2960,2960,2960,2960,0
|
|
20241205,160600,2383405350,2960,2960,2960,2960,0
|
|
20241205,160500,2383405350,2960,2960,2960,2960,0
|
|
20241205,160400,2383405350,2960,2960,2960,2960,0
|
|
20241205,160300,2383405350,2960,2960,2960,2960,0
|
|
20241205,160200,2383405350,2960,2960,2960,2960,0
|
|
20241205,160100,2383405350,2960,2960,2960,2960,0
|
|
20241205,160000,2383405350,2960,2960,2960,2960,0
|
|
20241205,155900,2383405350,2960,2960,2960,2960,0
|
|
20241205,155800,2383405350,2960,2960,2960,2960,0
|
|
20241205,155700,2383405350,2960,2960,2960,2960,0
|
|
20241205,155600,2383405350,2960,2960,2960,2960,0
|
|
20241205,155500,2383405350,2960,2960,2960,2960,0
|
|
20241205,155400,2383405350,2960,2960,2960,2960,0
|
|
20241205,155300,2383405350,2960,2960,2960,2960,0
|
|
20241205,155200,2383405350,2960,2960,2960,2960,0
|
|
20241205,155100,2383405350,2960,2960,2960,2960,0
|
|
20241205,155000,2383405350,2960,2960,2960,2960,0
|
|
20241205,154900,2383405350,2960,2960,2960,2960,0
|
|
20241205,154800,2383405350,2960,2960,2960,2960,0
|
|
20241205,154700,2383405350,2960,2960,2960,2960,0
|
|
20241205,154600,2383405350,2960,2960,2960,2960,0
|
|
20241205,154500,2383405350,2960,2960,2960,2960,0
|
|
20241205,154400,2383405350,2960,2960,2960,2960,0
|
|
20241205,154300,2383405350,2960,2960,2960,2960,0
|
|
20241205,154200,2383405350,2960,2960,2960,2960,0
|
|
20241205,154100,2383405350,2960,2960,2960,2960,0
|
|
20241205,154000,2383405350,2960,2960,2960,2960,0
|
|
20241205,153900,2383405350,2960,2960,2960,2960,0
|
|
20241205,153800,2383405350,2960,2960,2960,2960,5601
|
|
20241205,153700,2383405350,2960,2960,2960,2960,0
|
|
20241205,153600,2383405350,2960,2960,2960,2960,0
|
|
20241205,153500,2383405350,2960,2960,2960,2960,0
|
|
20241205,153400,2383405350,2960,2960,2960,2960,0
|
|
20241205,153300,2383405350,2960,2960,2960,2960,0
|
|
20241205,153200,2383405350,2960,2960,2960,2960,0
|
|
20241205,153100,2383405350,2960,2960,2960,2960,0
|
|
20241205,153000,2383405350,2960,2960,2960,2960,5601
|
|
20241205,152900,2366826390,2975,2975,2975,2975,0
|
|
20241205,152800,2366826390,2975,2975,2975,2975,0
|
|
20241205,152700,2366826390,2975,2975,2975,2975,0
|
|
20241205,152600,2366826390,2975,2975,2975,2975,0
|
|
20241205,152500,2366826390,2975,2975,2975,2975,0
|
|
20241205,152400,2366826390,2975,2975,2975,2975,0
|
|
20241205,152300,2366826390,2975,2975,2975,2975,0
|
|
20241205,152200,2366826390,2975,2975,2975,2975,0
|
|
20241205,152100,2366826390,2975,2975,2975,2975,0
|
|
20241205,152000,2366826390,2975,2975,2975,2975,0
|
|
20241205,151900,2366826390,2975,2975,2980,2970,630
|
|
20241205,151800,2364952600,2980,2980,2980,2980,0
|
|
20241205,151700,2364952600,2980,2975,2980,2975,1958
|
|
20241205,151600,2359127515,2985,2985,2985,2985,0
|
|
20241205,151500,2359127515,2985,2980,2985,2980,516
|
|
20241205,151400,2357589820,2985,2985,2985,2985,0
|
|
20241205,151300,2357589820,2985,2975,2985,2975,1666
|
|
20241205,151200,2352626115,2975,2965,2975,2965,3549
|
|
20241205,151100,2342086835,2965,2945,2965,2945,353
|
|
20241205,151000,2341043810,2945,2960,2960,2945,68
|
|
20241205,150900,2340843250,2960,2960,2960,2960,6
|
|
20241205,150800,2340825490,2945,2945,2945,2945,185
|
|
20241205,150700,2340280665,2965,2965,2965,2965,6
|
|
20241205,150600,2340262875,2970,2970,2970,2970,0
|
|
20241205,150500,2340262875,2970,2970,2970,2970,0
|
|
20241205,150400,2340262875,2970,2970,2970,2970,0
|
|
20241205,150300,2340262875,2970,2970,2970,2970,400
|
|
20241205,150200,2339074875,2960,2960,2960,2960,12
|
|
20241205,150100,2339039355,2970,2970,2970,2970,0
|
|
20241205,150000,2339039355,2970,2940,2970,2940,2644
|
|
20241205,145900,2331219310,2940,2945,2960,2940,39
|
|
20241205,145800,2331104465,2940,2940,2960,2940,429
|
|
20241205,145700,2329839830,2940,2940,2950,2940,147
|
|
20241205,145600,2329407630,2940,2945,2955,2940,694
|
|
20241205,145500,2327361095,2950,2950,2960,2950,146
|
|
20241205,145400,2326930035,2955,2960,2960,2955,36
|
|
20241205,145300,2326823595,2955,2945,2960,2945,2161
|
|
20241205,145200,2320448620,2945,2965,2965,2945,91
|
|
20241205,145100,2320180455,2965,2950,2970,2950,191
|
|
20241205,145000,2319616755,2950,2955,2955,2950,136
|
|
20241205,144900,2319215120,2990,2955,2990,2950,4916
|
|
20241205,144800,2304636590,2955,2955,2955,2950,618
|
|
20241205,144700,2302812815,2950,2960,2960,2950,18721
|
|
20241205,144600,2247430885,2960,2965,2965,2960,2066
|
|
20241205,144500,2241306435,2970,2970,2970,2965,1146
|
|
20241205,144400,2237908130,2965,2965,2970,2965,12
|
|
20241205,144300,2237872545,2970,2965,2970,2965,138
|
|
20241205,144200,2237463355,2970,2970,2970,2970,310
|
|
20241205,144100,2236542655,2970,2975,2975,2970,101
|
|
20241205,144000,2236242670,2970,2970,2975,2970,170
|
|
20241205,143900,2235737490,2975,2970,2985,2970,296
|
|
20241205,143800,2234856635,2970,2980,2980,2965,140
|
|
20241205,143700,2234441395,2970,2975,2995,2970,2211
|
|
20241205,143600,2227837515,2980,2970,2980,2970,440
|
|
20241205,143500,2226528550,2960,2980,2980,2960,616
|
|
20241205,143400,2224695160,2975,2965,2975,2965,820
|
|
20241205,143300,2222256320,2965,2965,2970,2960,144
|
|
20241205,143200,2221829895,2965,2970,2970,2955,222
|
|
20241205,143100,2221172775,2975,2965,2975,2955,6049
|
|
20241205,143000,2203296205,2970,2960,2975,2955,947
|
|
20241205,142900,2200493120,2960,2955,2975,2955,2023
|
|
20241205,142800,2194491315,2965,2960,2965,2955,210
|
|
20241205,142700,2193869725,2960,2955,2960,2955,180
|
|
20241205,142600,2193337670,2960,2950,2960,2950,260
|
|
20241205,142500,2192569405,2950,2955,2955,2950,597
|
|
20241205,142400,2190805755,2960,2955,2960,2955,117
|
|
20241205,142300,2190459905,2955,2950,2970,2950,646
|
|
20241205,142200,2188549775,2955,2950,2955,2950,130
|
|
20241205,142100,2188166260,2955,2955,2955,2950,5
|
|
20241205,142000,2188151500,2950,2945,2950,2940,259
|
|
20241205,141900,2187387595,2940,2950,2950,2940,315
|
|
20241205,141800,2186461285,2955,2945,2955,2945,1557
|
|
20241205,141700,2181867870,2940,2940,2945,2940,391
|
|
20241205,141600,2180718305,2940,2940,2945,2935,154
|
|
20241205,141500,2180265555,2940,2950,2950,2935,925
|
|
20241205,141400,2177544615,2945,2955,2955,2945,126
|
|
20241205,141300,2177173525,2970,2945,2970,2945,25
|
|
20241205,141200,2177099750,2950,2945,2950,2945,96
|
|
20241205,141100,2176816995,2965,2965,2970,2965,625
|
|
20241205,141000,2174963270,2970,2960,2970,2960,1114
|
|
20241205,140900,2171659405,2960,2955,2960,2945,442
|
|
20241205,140800,2170353430,2955,2955,2955,2955,185
|
|
20241205,140700,2169806755,2940,2935,2960,2935,1766
|
|
20241205,140600,2164590760,2935,2940,2945,2935,3168
|
|
20241205,140500,2155277075,2940,2935,2940,2935,247
|
|
20241205,140400,2154552035,2935,2940,2940,2935,862
|
|
20241205,140300,2152017775,2940,2940,2940,2940,585
|
|
20241205,140200,2150297875,2940,2945,2945,2940,144
|
|
20241205,140100,2149874245,2935,2935,2940,2935,119
|
|
20241205,140000,2149524905,2935,2945,2950,2935,866
|
|
20241205,135900,2146978455,2945,2945,2945,2945,99
|
|
20241205,135800,2146686900,2945,2945,2950,2945,704
|
|
20241205,135700,2144610330,2945,2955,2955,2945,677
|
|
20241205,135600,2142613575,2950,2950,2950,2945,1152
|
|
20241205,135500,2139215330,2950,2950,2950,2950,120
|
|
20241205,135400,2138861330,2950,2960,2960,2950,741
|
|
20241205,135300,2136668990,2960,2950,2960,2950,140
|
|
20241205,135200,2136255460,2950,2955,2955,2950,39
|
|
20241205,135100,2136140395,2960,2950,2960,2950,804
|
|
20241205,135000,2133762935,2950,2950,2950,2950,38
|
|
20241205,134900,2133650835,2950,2950,2950,2950,88
|
|
20241205,134800,2133391235,2960,2960,2960,2950,195
|
|
20241205,134700,2132814955,2950,2960,2975,2950,161
|
|
20241205,134600,2132337250,2945,2970,2975,2945,130
|
|
20241205,134500,2131953175,2965,2945,2965,2940,1261
|
|
20241205,134400,2128233130,2945,2945,2980,2945,1037
|
|
20241205,134300,2125167500,2945,2935,2945,2935,121
|
|
20241205,134200,2124812090,2940,2940,2940,2935,49
|
|
20241205,134100,2124668190,2945,2940,2945,2940,100
|
|
20241205,134000,2124374175,2940,2945,2960,2940,245
|
|
20241205,133900,2123651370,2950,2945,2950,2945,41
|
|
20241205,133800,2123530590,2945,2940,2945,2935,178
|
|
20241205,133700,2123007280,2935,2955,2960,2935,362
|
|
20241205,133600,2121939980,2935,2960,2960,2935,15193
|
|
20241205,133500,2077231300,2965,2980,2980,2950,14672
|
|
20241205,133400,2033763160,2985,2980,2990,2975,732
|
|
20241205,133300,2031577430,2980,2975,2980,2975,112
|
|
20241205,133200,2031244205,2975,2975,2975,2975,12
|
|
20241205,133100,2031208505,2970,2970,2980,2970,366
|
|
20241205,133000,2030119325,2970,2980,2980,2970,4907
|
|
20241205,132900,2015530040,2980,2980,2980,2980,5
|
|
20241205,132800,2015515140,2975,2975,2985,2975,1517
|
|
20241205,132700,2010992780,2980,2975,2980,2975,24
|
|
20241205,132600,2010921365,2975,2975,2980,2975,175
|
|
20241205,132500,2010400690,2975,2975,2980,2975,134
|
|
20241205,132400,2010002025,2975,2975,2980,2975,30
|
|
20241205,132300,2009912770,2975,2980,2980,2975,226
|
|
20241205,132200,2009240405,2975,2975,2980,2975,106
|
|
20241205,132100,2008925050,2980,2980,2980,2975,5473
|
|
20241205,132000,1992615590,2985,2985,2990,2985,1145
|
|
20241205,131900,1989197755,2985,2980,2985,2980,9
|
|
20241205,131800,1989170930,2980,2980,2985,2980,251
|
|
20241205,131700,1988422945,2980,2985,2985,2980,1431
|
|
20241205,131600,1984151705,2985,2985,2985,2985,14
|
|
20241205,131500,1984109915,2985,2985,3000,2985,636
|
|
20241205,131400,1982205945,2985,2985,2985,2985,14
|
|
20241205,131300,1982164155,2985,2990,2990,2985,154
|
|
20241205,131200,1981704395,2990,2985,2990,2985,388
|
|
20241205,131100,1980545215,2985,2985,2985,2985,841
|
|
20241205,131000,1978034830,2985,2985,2985,2985,3147
|
|
20241205,130900,1968641035,2985,2990,2990,2985,39
|
|
20241205,130800,1968524480,2990,2985,2990,2985,35
|
|
20241205,130700,1968419895,2990,2985,2995,2985,1234
|
|
20241205,130600,1964730845,2985,2985,2985,2985,15
|
|
20241205,130500,1964686070,2985,2985,2990,2985,139
|
|
20241205,130400,1964271140,2985,2985,2990,2985,156
|
|
20241205,130300,1963805430,2990,2985,2990,2985,83
|
|
20241205,130200,1963557620,2985,2985,2990,2985,225
|
|
20241205,130100,1962885985,2985,2985,2990,2985,3437
|
|
20241205,130000,1952614940,2985,2985,2985,2985,95
|
|
20241205,125900,1952331365,2990,2990,2990,2985,153
|
|
20241205,125800,1951874140,2995,2990,3000,2990,40
|
|
20241205,125700,1951754430,2985,2985,3000,2985,96
|
|
20241205,125600,1951467815,3005,2990,3005,2985,46
|
|
20241205,125500,1951330230,2990,3005,3010,2990,94
|
|
20241205,125400,1951049080,2990,3000,3010,2990,5334
|
|
20241205,125300,1935075970,3000,3010,3010,3000,156
|
|
20241205,125200,1934606860,3010,3015,3020,3010,134
|
|
20241205,125100,1934202870,3015,3020,3030,3015,128
|
|
20241205,125000,1933816325,3035,3020,3040,3020,3119
|
|
20241205,124900,1924350565,3030,3015,3030,3010,6058
|
|
20241205,124800,1906030675,3010,3010,3010,3010,65
|
|
20241205,124700,1905835025,3015,3005,3015,3005,5800
|
|
20241205,124600,1888373515,3005,3000,3010,3000,1511
|
|
20241205,124500,1883835850,3005,2995,3010,2995,11053
|
|
20241205,124400,1850680250,2990,2980,2990,2980,1578
|
|
20241205,124300,1845969565,2980,2985,2985,2980,1692
|
|
20241205,124200,1840919000,2985,2985,2985,2985,126
|
|
20241205,124100,1840542890,2985,2985,2990,2985,103
|
|
20241205,124000,1840235430,2985,2985,2985,2985,44
|
|
20241205,123900,1840104090,2980,2990,2990,2980,136
|
|
20241205,123800,1839697520,2990,2990,2990,2990,107
|
|
20241205,123700,1839377590,2995,3015,3015,2990,5498
|
|
20241205,123600,1822830110,3015,3005,3015,3005,1954
|
|
20241205,123500,1816942515,3010,3005,3010,3005,134
|
|
20241205,123400,1816539810,3005,2985,3005,2975,9595
|
|
20241205,123300,1787769825,2980,2975,2985,2970,3493
|
|
20241205,123200,1777379475,2975,2975,2975,2970,522
|
|
20241205,123100,1775826550,2975,2960,2975,2960,772
|
|
20241205,123000,1773535305,2960,2965,2965,2960,1983
|
|
20241205,122900,1767655780,2965,2965,2970,2965,1168
|
|
20241205,122800,1764192655,2965,2965,2965,2965,107
|
|
20241205,122700,1763875400,2970,2965,2970,2960,177
|
|
20241205,122600,1763350780,2960,2965,2965,2960,83
|
|
20241205,122500,1763104715,2965,2965,2965,2965,32
|
|
20241205,122400,1763009835,2965,2960,2965,2960,138
|
|
20241205,122300,1762600800,2965,2965,2965,2960,107
|
|
20241205,122200,1762283560,2965,2965,2965,2965,34
|
|
20241205,122100,1762182750,2965,2965,2965,2965,149
|
|
20241205,122000,1761740965,2965,2960,2965,2960,108
|
|
20241205,121900,1761421185,2965,2965,2975,2965,31
|
|
20241205,121800,1761329245,2965,2980,2980,2960,2520
|
|
20241205,121700,1753821500,2970,2960,2970,2960,239
|
|
20241205,121600,1753112835,2960,2960,2965,2960,148
|
|
20241205,121500,1752674750,2960,2980,2980,2960,123
|
|
20241205,121400,1752309560,2980,2975,2980,2975,14
|
|
20241205,121300,1752267870,2975,2970,2975,2970,449
|
|
20241205,121200,1750932100,2970,2975,2975,2970,229
|
|
20241205,121100,1750251960,2965,2965,2970,2965,156
|
|
20241205,121000,1749789195,2960,2975,2975,2960,193
|
|
20241205,120900,1749217385,2975,2970,2975,2970,720
|
|
20241205,120800,1747075390,2970,2965,2975,2965,134
|
|
20241205,120700,1746677395,2970,2960,2970,2960,241
|
|
20241205,120600,1745963255,2960,2965,2970,2960,838
|
|
20241205,120500,1743482490,2960,2965,2970,2960,1422
|
|
20241205,120400,1739263635,2960,2960,2965,2960,1010
|
|
20241205,120300,1736273970,2960,2980,2980,2960,3415
|
|
20241205,120200,1726108230,2980,2985,2995,2980,1073
|
|
20241205,120100,1722906175,2985,2990,2990,2985,2544
|
|
20241205,120000,1715311955,2990,2995,2995,2990,447
|
|
20241205,115900,1713973910,2995,2990,2995,2985,297
|
|
20241205,115800,1713085935,2985,2990,2995,2985,664
|
|
20241205,115700,1711100845,2985,2995,3000,2985,3165
|
|
20241205,115600,1701632855,2995,2990,2995,2990,661
|
|
20241205,115500,1699653250,2995,2990,2995,2990,667
|
|
20241205,115400,1697656420,2995,3000,3005,2990,485
|
|
20241205,115300,1696203725,2990,2990,3000,2990,9218
|
|
20241205,115200,1668556380,2990,2985,2990,2985,240
|
|
20241205,115100,1667839380,2990,2990,2990,2990,7
|
|
20241205,115000,1667818450,2990,2990,2995,2985,110
|
|
20241205,114900,1667489550,2990,2995,3000,2985,1622
|
|
20241205,114800,1662634335,3000,3000,3000,3000,2080
|
|
20241205,114700,1656394335,2985,2995,3000,2980,1638
|
|
20241205,114600,1651486765,2995,2975,2995,2970,5688
|
|
20241205,114500,1634534875,2975,2970,2985,2965,12082
|
|
20241205,114400,1598545450,2975,2960,2975,2955,1157
|
|
20241205,114300,1595112820,2965,2960,2965,2960,36
|
|
20241205,114200,1595006240,2965,2940,2965,2940,1829
|
|
20241205,114100,1589602655,2955,2940,2955,2925,121
|
|
20241205,114000,1589246200,2925,2925,2945,2925,102
|
|
20241205,113900,1588947715,2935,2925,2935,2925,259
|
|
20241205,113800,1588188815,2930,2940,2940,2920,3955
|
|
20241205,113700,1576623785,2935,2930,2945,2925,378
|
|
20241205,113600,1575516825,2935,2930,2945,2925,329
|
|
20241205,113500,1574553910,2955,2925,2955,2925,112
|
|
20241205,113400,1574225025,2925,2950,2950,2925,6029
|
|
20241205,113300,1556562655,2950,2950,2950,2940,4635
|
|
20241205,113200,1542924410,2955,2950,2955,2945,425
|
|
20241205,113100,1541670110,2950,2950,2950,2950,412
|
|
20241205,113000,1540454710,2955,2960,2960,2955,1229
|
|
20241205,112900,1536821920,2960,2960,2960,2960,368
|
|
20241205,112800,1535732640,2960,2960,2965,2960,106
|
|
20241205,112700,1535418850,2960,2965,2965,2960,193
|
|
20241205,112600,1534847070,2965,2965,2965,2960,202
|
|
20241205,112500,1534248800,2965,2965,2970,2965,38
|
|
20241205,112400,1534136100,2970,2980,2980,2965,3157
|
|
20241205,112300,1524763750,2975,2975,2980,2975,2206
|
|
20241205,112200,1518200865,2975,2975,2980,2975,97
|
|
20241205,112100,1517912035,2975,2980,2980,2975,289
|
|
20241205,112000,1517052125,2985,2980,2985,2980,476
|
|
20241205,111900,1515632960,2980,2985,2985,2980,217
|
|
20241205,111800,1514986290,2980,2985,2985,2980,439
|
|
20241205,111700,1513677470,2990,2990,2990,2975,244
|
|
20241205,111600,1512949770,2990,2990,2995,2975,827
|
|
20241205,111500,1510476360,2995,2995,3000,2995,2527
|
|
20241205,111400,1502906885,2995,2970,2995,2970,4221
|
|
20241205,111300,1490288750,2970,2975,2980,2970,1024
|
|
20241205,111200,1487241980,2970,2975,2975,2970,309
|
|
20241205,111100,1486322745,2970,2970,2975,2970,679
|
|
20241205,111000,1484305135,2965,2965,2965,2960,570
|
|
20241205,110900,1482615200,2960,2960,2965,2955,163
|
|
20241205,110800,1482132695,2960,2955,2965,2950,742
|
|
20241205,110700,1479939290,2950,2945,2955,2945,310
|
|
20241205,110600,1479024390,2955,2945,2955,2940,1465
|
|
20241205,110500,1474709975,2945,2940,2945,2940,404
|
|
20241205,110400,1473521385,2945,2935,2945,2935,298
|
|
20241205,110300,1472645330,2935,2950,2950,2930,130
|
|
20241205,110200,1472264310,2950,2945,2950,2945,238
|
|
20241205,110100,1471562370,2930,2955,2955,2930,2713
|
|
20241205,110000,1463592205,2950,2955,2955,2940,3708
|
|
20241205,105900,1452674855,2950,2945,2950,2945,10497
|
|
20241205,105800,1421710415,2940,2945,2945,2940,630
|
|
20241205,105700,1419858205,2940,2940,2950,2940,1474
|
|
20241205,105600,1415523510,2940,2945,2945,2940,95
|
|
20241205,105500,1415244205,2940,2945,2945,2935,275
|
|
20241205,105400,1414435605,2935,2945,2950,2935,2648
|
|
20241205,105300,1406644220,2945,2955,2955,2945,2851
|
|
20241205,105200,1398226755,2960,2965,2965,2960,1070
|
|
20241205,105100,1395057055,2960,2965,2970,2960,864
|
|
20241205,105000,1392495420,2975,2975,2980,2965,7264
|
|
20241205,104900,1370881735,2975,2960,2975,2955,3912
|
|
20241205,104800,1359270690,2960,2940,2965,2940,11169
|
|
20241205,104700,1326273675,2940,2925,2940,2920,2596
|
|
20241205,104600,1318665375,2920,2910,2920,2910,1774
|
|
20241205,104500,1313487855,2905,2905,2915,2905,1213
|
|
20241205,104400,1309954720,2905,2900,2905,2900,251
|
|
20241205,104300,1309225655,2905,2915,2915,2900,301
|
|
20241205,104200,1308349975,2910,2915,2915,2900,173
|
|
20241205,104100,1307847030,2915,2900,2915,2900,3375
|
|
20241205,104000,1298036875,2900,2905,2910,2900,636
|
|
20241205,103900,1296189355,2905,2895,2905,2895,2036
|
|
20241205,103800,1290284950,2900,2895,2900,2890,1514
|
|
20241205,103700,1285901885,2890,2890,2895,2890,962
|
|
20241205,103600,1283121605,2895,2880,2895,2880,4026
|
|
20241205,103500,1271475390,2875,2875,2875,2870,950
|
|
20241205,103400,1268744610,2875,2860,2875,2860,356
|
|
20241205,103300,1267725280,2865,2865,2865,2860,947
|
|
20241205,103200,1265012675,2865,2870,2875,2865,5111
|
|
20241205,103100,1250362255,2875,2870,2875,2870,38
|
|
20241205,103000,1250253190,2870,2875,2885,2870,143
|
|
20241205,102900,1249842065,2865,2865,2885,2865,496
|
|
20241205,102800,1248413690,2885,2885,2885,2885,0
|
|
20241205,102700,1248413690,2885,2875,2885,2870,8151
|
|
20241205,102600,1224939790,2875,2875,2875,2870,44
|
|
20241205,102500,1224813400,2870,2870,2875,2865,133
|
|
20241205,102400,1224431785,2875,2865,2875,2860,263
|
|
20241205,102300,1223678075,2870,2865,2870,2860,259
|
|
20241205,102200,1222935210,2860,2870,2870,2855,146
|
|
20241205,102100,1222517890,2875,2850,2875,2850,2528
|
|
20241205,102000,1215277655,2865,2850,2865,2850,13154
|
|
20241205,101900,1177744665,2855,2865,2865,2855,3307
|
|
20241205,101800,1168301295,2865,2860,2865,2860,277
|
|
20241205,101700,1167507970,2855,2860,2865,2855,569
|
|
20241205,101600,1165880290,2865,2850,2865,2850,576
|
|
20241205,101500,1164233450,2865,2870,2870,2850,20858
|
|
20241205,101400,1104687975,2875,2870,2875,2870,156
|
|
20241205,101300,1104240100,2870,2895,2895,2865,6870
|
|
20241205,101200,1084532130,2880,2880,2905,2880,6128
|
|
20241205,101100,1066802955,2885,2875,2885,2870,1182
|
|
20241205,101000,1063402290,2885,2875,2885,2870,423
|
|
20241205,100900,1062186265,2875,2880,2885,2870,373
|
|
20241205,100800,1061112620,2885,2865,2885,2865,3638
|
|
20241205,100700,1050687535,2870,2880,2880,2865,7602
|
|
20241205,100600,1028836110,2885,2880,2885,2880,102
|
|
20241205,100500,1028542335,2880,2880,2885,2880,342
|
|
20241205,100400,1027556795,2880,2875,2880,2875,1273
|
|
20241205,100300,1023896400,2880,2870,2880,2870,1109
|
|
20241205,100200,1020712470,2885,2870,2885,2870,1403
|
|
20241205,100100,1016681105,2885,2890,2890,2870,9942
|
|
20241205,100000,988052150,2895,2900,2905,2895,643
|
|
20241205,095900,986190365,2895,2900,2910,2895,3953
|
|
20241205,095800,974722795,2905,2895,2905,2895,1060
|
|
20241205,095700,971648625,2905,2895,2905,2895,1617
|
|
20241205,095600,966961890,2900,2905,2915,2895,4560
|
|
20241205,095500,953749955,2910,2890,2910,2885,6623
|
|
20241205,095400,934617915,2900,2905,2915,2895,5127
|
|
20241205,095300,919749570,2920,2910,2930,2895,2416
|
|
20241205,095200,912723060,2925,2935,2940,2910,7271
|
|
20241205,095100,891544590,2935,2940,2940,2915,3250
|
|
20241205,095000,882045245,2925,2935,2940,2925,3314
|
|
20241205,094900,872329640,2930,2930,2940,2930,3077
|
|
20241205,094800,863293810,2930,2905,2930,2905,1880
|
|
20241205,094700,857804875,2900,2895,2900,2895,660
|
|
20241205,094600,855893010,2900,2910,2915,2895,4581
|
|
20241205,094500,842588710,2915,2910,2915,2905,729
|
|
20241205,094400,840464265,2915,2900,2920,2900,2259
|
|
20241205,094300,833883465,2915,2915,2915,2885,2466
|
|
20241205,094200,826728440,2915,2910,2915,2905,2289
|
|
20241205,094100,820067650,2905,2905,2910,2900,2414
|
|
20241205,094000,813050560,2895,2890,2905,2885,6698
|
|
20241205,093900,793680685,2885,2875,2890,2875,4358
|
|
20241205,093800,781093045,2880,2895,2905,2880,15361
|
|
20241205,093700,736795450,2895,2880,2895,2880,1150
|
|
20241205,093600,733474540,2885,2905,2905,2880,4079
|
|
20241205,093500,721705945,2905,2900,2915,2880,6331
|
|
20241205,093400,703380705,2900,2880,2900,2880,3568
|
|
20241205,093300,693072235,2880,2880,2880,2870,950
|
|
20241205,093200,690342995,2880,2875,2885,2875,783
|
|
20241205,093100,688091645,2885,2895,2895,2875,3991
|
|
20241205,093000,676601650,2890,2885,2890,2885,1308
|
|
20241205,092900,672824575,2885,2890,2890,2880,3334
|
|
20241205,092800,663202470,2890,2880,2890,2880,1616
|
|
20241205,092700,658542655,2880,2860,2880,2850,4428
|
|
20241205,092600,645829195,2875,2875,2875,2810,29151
|
|
20241205,092500,562819735,2890,2890,2890,2875,5083
|
|
20241205,092400,548204865,2890,2880,2890,2870,1901
|
|
20241205,092300,542742990,2890,2890,2890,2885,7354
|
|
20241205,092200,521491970,2890,2875,2890,2875,746
|
|
20241205,092100,519345910,2875,2900,2900,2860,11929
|
|
20241205,092000,484928670,2900,2905,2910,2895,3369
|
|
20241205,091900,475154390,2910,2900,2910,2900,1911
|
|
20241205,091800,469611735,2895,2925,2925,2895,26058
|
|
20241205,091700,394019080,2925,2940,2940,2910,10333
|
|
20241205,091600,363787950,2960,2950,2960,2940,503
|
|
20241205,091500,362299110,2950,2955,2955,2935,7044
|
|
20241205,091400,341570505,2950,2955,2955,2940,161
|
|
20241205,091300,341096590,2945,2940,2955,2940,3462
|
|
20241205,091200,330890855,2940,2920,2940,2910,15621
|
|
20241205,091100,285367790,2915,2920,2945,2915,10356
|
|
20241205,091000,255009085,2920,2965,2965,2900,32186
|
|
20241205,090900,160685410,2970,2975,2975,2965,3652
|
|
20241205,090800,149849735,2975,2965,2975,2960,5021
|
|
20241205,090700,134946420,2965,2995,2995,2965,5410
|
|
20241205,090600,118892795,3000,2980,3000,2980,223
|
|
20241205,090500,118228055,3010,3000,3010,2980,5083
|
|
20241205,090400,102981520,3000,2990,3000,2990,1429
|
|
20241205,090300,98698500,2990,2990,3020,2975,1921
|
|
20241205,090200,92955880,2990,3025,3025,2975,7218
|
|
20241205,090100,71364395,3000,2970,3000,2960,5145
|
|
20241205,090000,55970355,2965,3080,3080,2960,18434
|